UK markets open in 5 hours 3 minutes
NIKKEI 225
39,742.40 +400.86 (+1.02%) HANG SENG
17,693.28 -23.19 (-0.13%) CRUDE OIL
82.09 +0.35 (+0.43%) GOLD FUTURES
2,331.10 -5.50 (-0.24%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,965.41 +653.23 (+1.35%)
Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116C00020000 | 2024-05-15 9:57AM EDT | 20.00 | 33.00 | 26.00 | 31.00 | 0.00 | - | 1 | 54 | 80.05% |
| TECK260116C00025000 | 2023-11-16 12:18PM EDT | 25.00 | 13.50 | 17.40 | 20.75 | 0.00 | - | - | 1 | 0.00% |
| TECK260116C00028000 | 2024-02-01 4:35PM EDT | 28.00 | 15.20 | 14.45 | 15.40 | 0.00 | - | - | 10 | 0.00% |
| TECK260116C00030000 | 2024-05-28 12:58PM EDT | 30.00 | 25.82 | 16.60 | 26.60 | 0.00 | - | 5 | 27 | 54.38% |
| TECK260116C00033000 | 2024-06-17 11:00AM EDT | 33.00 | 15.70 | 15.60 | 25.55 | 0.00 | - | 1 | 73 | 59.38% |
| TECK260116C00035000 | 2024-06-17 10:52AM EDT | 35.00 | 16.85 | 14.45 | 24.45 | 0.00 | - | 5 | 327 | 59.09% |
| TECK260116C00038000 | 2024-03-20 3:29PM EDT | 38.00 | 13.43 | 13.30 | 18.00 | 0.00 | - | 13 | 63 | 59.38% |
| TECK260116C00040000 | 2024-06-04 3:19PM EDT | 40.00 | 14.25 | 12.05 | 22.05 | 0.00 | - | 2 | 33 | 59.27% |
| TECK260116C00042000 | 2024-04-29 1:42PM EDT | 42.00 | 17.00 | 15.45 | 18.80 | 0.00 | - | 1 | 14 | 63.92% |
| TECK260116C00045000 | 2024-06-12 11:59AM EDT | 45.00 | 12.50 | 9.50 | 19.45 | 0.00 | - | 6 | 102 | 57.04% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 47.00 | 12.55 | 10.90 | 15.15 | 0.00 | - | 2 | 8 | 53.98% |
| TECK260116C00050000 | 2024-06-24 2:11PM EDT | 50.00 | 9.10 | 5.25 | 15.00 | 0.00 | - | 10 | 441 | 67.50% |
| TECK260116C00055000 | 2024-06-21 3:56PM EDT | 55.00 | 7.00 | 5.80 | 9.75 | 0.00 | - | 1 | 506 | 51.49% |
| TECK260116C00060000 | 2024-06-11 3:57PM EDT | 60.00 | 5.90 | 2.10 | 12.00 | 0.00 | - | 2 | 195 | 66.69% |
| TECK260116C00065000 | 2024-06-17 1:16PM EDT | 65.00 | 3.95 | 1.00 | 9.75 | 0.00 | - | 5 | 230 | 62.12% |
| TECK260116C00070000 | 2024-06-27 2:53PM EDT | 70.00 | 3.50 | 3.20 | 5.80 | 0.00 | - | 81 | 156 | 49.60% |
| TECK260116C00075000 | 2024-06-21 3:18PM EDT | 75.00 | 3.45 | 0.00 | 9.60 | 0.00 | - | 10 | 12 | 69.58% |
| TECK260116C00080000 | 2024-06-24 3:51PM EDT | 80.00 | 2.04 | 1.50 | 9.60 | 0.00 | - | 29 | 68 | 55.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116P00020000 | 2024-04-09 12:16PM EDT | 20.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 3 | 68 | 72.19% |
| TECK260116P00023000 | 2024-05-30 11:31AM EDT | 23.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 21 | 81 | 47.73% |
| TECK260116P00025000 | 2023-12-11 10:51AM EDT | 25.00 | 1.98 | 1.42 | 2.69 | 0.00 | - | 8 | 15 | 54.61% |
| TECK260116P00028000 | 2024-05-09 10:05AM EDT | 28.00 | 1.12 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 48.47% |
| TECK260116P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 1.51 | 0.00 | 1.94 | 0.00 | - | 20 | 51 | 41.79% |
| TECK260116P00033000 | 2024-06-11 9:47AM EDT | 33.00 | 2.25 | 0.00 | 5.95 | 0.00 | - | 1 | 34 | 61.65% |
| TECK260116P00035000 | 2024-06-11 9:47AM EDT | 35.00 | 2.73 | 1.60 | 10.50 | 0.00 | - | 1 | 264 | 56.76% |
| TECK260116P00038000 | 2024-06-04 11:01AM EDT | 38.00 | 3.50 | 0.85 | 10.75 | 0.00 | - | 4 | 19 | 74.05% |
| TECK260116P00040000 | 2024-05-31 1:21PM EDT | 40.00 | 3.50 | 1.30 | 10.85 | 0.00 | - | 1 | 16 | 68.43% |
| TECK260116P00042000 | 2024-05-22 9:55AM EDT | 42.00 | 4.64 | 2.69 | 7.50 | 0.00 | - | 10 | 19 | 46.35% |
| TECK260116P00045000 | 2024-05-29 11:15AM EDT | 45.00 | 5.45 | 1.95 | 11.60 | 0.00 | - | 1 | 2 | 57.61% |
| TECK260116P00047000 | 2024-04-29 3:34PM EDT | 47.00 | 6.64 | 3.95 | 8.45 | 0.00 | - | 1 | 3 | 38.18% |
| TECK260116P00050000 | 2024-05-22 9:45AM EDT | 50.00 | 7.00 | 7.05 | 11.40 | 0.00 | - | 1 | 62 | 43.04% |
| TECK260116P00055000 | 2024-06-14 9:51AM EDT | 55.00 | 11.50 | 7.70 | 16.90 | 0.00 | - | 1 | 0 | 52.11% |
© 2024 Yahoo. All rights reserved.